Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.041 8.608 7.881 8.293 9,978,525 +0.43(+5.41%)
Sep 29, 2008 8.656 8.952 7.867 7.867 10,255,193 -0.98(-11.04%)
Sep 26, 2008 8.675 9.001 8.431 8.844 8,811,387 +0.11(+1.24%)
Sep 25, 2008 8.613 8.898 8.545 8.735 9,248,343 +0.23(+2.68%)
Sep 24, 2008 9.451 9.451 8.488 8.507 8,806,440 -0.44(-4.97%)
Sep 23, 2008 9.302 9.587 8.911 8.952 9,039,853 -0.21(-2.28%)
Sep 22, 2008 9.644 9.755 9.128 9.161 10,167,883 -1.36(-12.96%)
Sep 19, 2008 9.495 10.53 8.985 10.53 18,940,122 +1.57(+17.47%)
Sep 18, 2008 7.894 9.229 7.729 8.960 38,890,356 +1.16(+14.85%)
Sep 17, 2008 7.685 8.176 7.598 7.802 30,646,778 +0.07(+0.95%)
Sep 16, 2008 7.596 7.856 7.352 7.729 21,225,742 -0.07(-0.90%)
Sep 15, 2008 8.000 8.480 7.783 7.799 12,557,550 -0.68(-8.00%)
Sep 12, 2008 8.410 8.613 8.304 8.477 9,502,447 -0.01(-0.13%)
Sep 11, 2008 8.138 8.491 7.897 8.488 11,979,431 +0.13(+1.56%)
Sep 10, 2008 8.461 8.542 8.144 8.358 12,544,471 -0.05(-0.61%)
Sep 09, 2008 8.979 9.028 8.388 8.410 14,634,707 -0.65(-7.19%)
Sep 08, 2008 8.993 9.112 8.561 9.061 13,162,660 +0.32(+3.66%)
Sep 05, 2008 8.561 8.768 8.274 8.740 10,733,413 +0.15(+1.77%)
Sep 04, 2008 8.928 9.139 8.572 8.589 11,684,394 -0.46(-5.10%)
Sep 03, 2008 8.976 9.183 8.863 9.050 10,434,480 +0.04(+0.45%)
Sep 02, 2008 8.976 9.223 8.898 9.009 10,762,554 +0.14(+1.59%)
Aug 29, 2008 8.963 8.993 8.740 8.868 8,273,087 -0.13(-1.45%)
Aug 28, 2008 8.599 9.012 8.575 8.998 10,881,046 +0.46(+5.34%)
Aug 27, 2008 8.534 8.559 8.325 8.542 9,872,902 +0.07(+0.86%)
Aug 26, 2008 8.399 8.574 8.301 8.469 10,130,578 +0.07(+0.77%)
Aug 25, 2008 8.439 8.627 8.391 8.404 7,403,330 -0.24(-2.82%)
Aug 22, 2008 8.496 8.656 8.464 8.648 8,908,374 +0.24(+2.91%)
Aug 21, 2008 8.599 8.667 8.363 8.404 11,894,583 -0.32(-3.70%)
Aug 20, 2008 8.635 8.732 8.388 8.727 10,898,880 +0.20(+2.32%)
Aug 19, 2008 8.640 8.673 8.415 8.529 12,620,081 -0.15(-1.78%)
Aug 18, 2008 9.259 9.316 8.648 8.684 9,707,048 -0.64(-6.89%)
Aug 15, 2008 9.240 9.438 9.099 9.326 10,040,208 +0.09(+1.00%)
Aug 14, 2008 8.727 9.237 8.727 9.234 10,244,488 +0.52(+5.98%)
Aug 13, 2008 8.673 8.873 8.499 8.713 9,785,938 +0.01(+0.09%)
Aug 12, 2008 9.033 9.196 8.556 8.705 17,679,952 -0.38(-4.15%)
Aug 11, 2008 9.090 9.291 8.895 9.082 15,162,777 -0.07(-0.74%)
Aug 08, 2008 8.521 9.183 8.410 9.150 18,332,350 +0.63(+7.42%)
Aug 07, 2008 8.353 8.789 8.141 8.518 23,433,626 +0.14(+1.65%)
Aug 06, 2008 7.601 8.545 7.533 8.380 31,742,542 +1.21(+16.92%)
Aug 05, 2008 7.072 7.246 7.053 7.167 16,187,347 +0.18(+2.60%)
Aug 04, 2008 7.289 7.365 6.966 6.985 12,121,317 -0.39(-5.33%)
Aug 01, 2008 7.541 7.586 7.121 7.379 10,253,000 -0.15(-2.05%)
Jul 31, 2008 7.509 7.674 7.446 7.533 7,232,039 -0.09(-1.24%)
Jul 30, 2008 7.669 7.802 7.335 7.628 11,236,726 -0.06(-0.74%)
Jul 29, 2008 7.685 7.688 7.200 7.685 12,211,266 +0.42(+5.79%)
Jul 28, 2008 7.720 7.867 7.219 7.265 11,524,777 -0.56(-7.14%)
Jul 25, 2008 7.704 7.948 7.536 7.824 11,349,932 +0.29(+3.85%)
Jul 24, 2008 8.152 8.255 7.517 7.533 12,945,750 -0.71(-8.65%)
Jul 23, 2008 7.867 8.306 7.758 8.247 16,017,069 +0.31(+3.93%)
Jul 22, 2008 7.029 7.946 7.004 7.935 17,999,934 +0.84(+11.90%)
Jul 21, 2008 7.482 7.531 7.053 7.091 12,664,464 -0.37(-4.91%)
Jul 18, 2008 7.390 7.552 7.167 7.457 11,659,217 -0.04(-0.47%)
Jul 17, 2008 7.436 7.864 7.246 7.493 19,014,500 +0.10(+1.40%)
Jul 16, 2008 6.736 7.422 6.589 7.390 18,781,272 +0.79(+12.05%)
Jul 15, 2008 6.437 6.888 6.215 6.595 22,342,780 +0.04(+0.58%)
Jul 14, 2008 7.362 7.379 6.549 6.557 20,734,340 -0.04(-0.66%)
Jul 11, 2008 6.426 6.928 6.348 6.600 15,136,777 +0.17(+2.66%)
Jul 10, 2008 6.511 6.611 6.174 6.429 15,100,379 -0.12(-1.78%)
Jul 09, 2008 6.901 7.007 6.527 6.546 15,260,058 -0.33(-4.78%)
Jul 08, 2008 6.587 6.874 6.399 6.874 20,972,922 +0.25(+3.85%)
Jul 07, 2008 6.836 7.004 6.489 6.619 13,540,450 -0.15(-2.17%)
Jul 04, 2008 7.273 7.273 6.733 6.766 6,583,615 +0.00(+0.00%)
Jul 03, 2008 7.273 7.273 6.733 6.766 6,583,615 -0.14(-2.04%)
Jul 02, 2008 7.002 7.181 6.874 6.907 11,417,661 -0.17(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.